LIVECHAT Software SA (886) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -3.42% | 0 | 0.00 |
| Oct 30, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | +2.55% | 0 | 0.00 |
| Oct 29, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | +3.19% | 0 | 0.00 |
| Oct 28, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.06% | 0 | 0.00 |
| Oct 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.68% | 0 | 0.00 |
| Oct 26, 2026 | 8.24 | 8.65 | 8.24 | 8.65 | 8.65 | +2.19% | 0 | 0.00 |
| Oct 23, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -4.62% | 0 | 0.00 |
| Oct 22, 2026 | 8.85 | 8.87 | 8.85 | 8.87 | 8.87 | +0.23% | 54 | 0.70 |
| Oct 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.17% | 0 | 0.00 |
| Oct 19, 2026 | 8.90 | 8.96 | 8.90 | 8.96 | 8.96 | -1.54% | 0 | 0.00 |
| Oct 16, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 9.10 | +3.23% | 0 | 0.00 |
| Oct 15, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -1.01% | 0 | 0.00 |
| Oct 09, 2026 | 8.43 | 8.90 | 8.43 | 8.90 | 8.90 | +3.91% | 0 | 0.00 |
| Oct 08, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.03% | 0 | 0.00 |
| Oct 07, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | +0.13% | 0 | 0.00 |
| Oct 06, 2026 | 9.02 | 9.47 | 9.02 | 9.40 | 8.91 | -2.49% | 200 | 1.99 |
| Oct 05, 2026 | 9.68 | 9.68 | 9.64 | 9.64 | 9.14 | +0.21% | 124 | 1.24 |
| Oct 02, 2026 | 8.92 | 9.62 | 8.92 | 9.62 | 9.12 | +7.79% | 100 | 1.01 |
| Oct 01, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.46 | -0.22% | 0 | 0.00 |
| Sep 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.48 | -0.49% | 0 | 0.00 |
| Sep 29, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.52 | +0.44% | 0 | 0.00 |
| Sep 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.49 | -0.39% | 0 | 0.00 |
| Sep 25, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.52 | -4.61% | 0 | 0.00 |
| Sep 24, 2026 | 9.05 | 9.42 | 9.05 | 9.42 | 8.93 | +5.13% | 667 | 6.30 |
| Sep 23, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.50 | -1.48% | 0 | 0.00 |
| Sep 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.62 | -2.16% | 0 | 0.00 |
| Sep 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 8.81 | +0.81% | 0 | 0.00 |
| Sep 18, 2026 | 8.96 | 9.22 | 8.96 | 9.22 | 8.74 | +0.49% | 0 | 0.00 |
| Sep 17, 2026 | 8.93 | 9.18 | 8.93 | 9.18 | 8.70 | -0.97% | 0 | 0.00 |
| Sep 16, 2026 | 9.00 | 9.27 | 9.00 | 9.27 | 8.79 | -1.44% | 0 | 0.00 |
| Sep 15, 2026 | 8.98 | 9.40 | 8.98 | 9.40 | 8.91 | -3.14% | 0 | 0.00 |
| Sep 14, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.20 | -1.93% | 0 | 0.00 |
| Sep 11, 2026 | 9.15 | 9.90 | 9.15 | 9.90 | 9.38 | +0.97% | 175 | 1.18 |
| Sep 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.29 | -1.99% | 0 | 0.00 |
| Sep 09, 2026 | 9.17 | 10.00 | 9.17 | 10.00 | 9.48 | +2.03% | 481 | 3.42 |
| Sep 08, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.29 | +1.87% | 40 | 0.29 |
| Sep 07, 2026 | 9.20 | 9.62 | 9.20 | 9.62 | 9.12 | -0.62% | 0 | 0.00 |
| Sep 04, 2026 | 9.08 | 9.68 | 9.08 | 9.68 | 9.18 | +7.32% | 120 | 0.87 |
| Sep 03, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.55 | -1.96% | 0 | 0.00 |
| Sep 02, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.72 | -2.18% | 0 | 0.00 |
| Sep 01, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 8.92 | -5.95% | 0 | 0.00 |
| Aug 31, 2026 | 10.73 | 10.73 | 10.00 | 10.00 | 9.48 | -9.18% | 580 | 4.49 |
| Aug 28, 2026 | 10.79 | 11.04 | 10.79 | 11.01 | 10.44 | +0.73% | 77 | 0.58 |
| Aug 27, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.36 | -0.10% | 0 | 0.00 |
| Aug 26, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.37 | -0.18% | 0 | 0.00 |
| Aug 25, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.39 | -0.63% | 0 | 0.00 |
